LUV (Southwest Airlines C...) Stock Historical Data

As of Thursday, October 30th, 2025

$ 30.09

-0.57 -1.86%

Open: 30.49
High: 30.77
Low: 30.05
Volume: 6,563,795
Previous Close on Wednesday, October 29th, 2025

$ 30.66

-0.43 -1.38%

Open: 31.02
High: 31.13
Low: 30.46
Volume: 10,901,288
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,726,918
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,686,405
PFE

Pfizer Inc.

24.29 0.00 0.00 157,118,555
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 46,826,189
VIX

CBOE Volatility Index

16.94 -0.15 -0.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 590,103,615
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,409,545
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.94 -0.15 -0.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.09 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 +0.06 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
IVW

iShares S&P 500 Growth ETF

124.40 -1.88 -1.49 2,510,785
IEI

iShares 3-7 Year Treasury Bond ETF

119.65 -0.04 -0.03 2,830,115
STZ

Constellation Brands Inc.

128.88 -2.10 -1.60 2,766,381
KNX

Knight-Swift Transportation Holdings Inc.

43.53 -0.96 -2.16 5,362,412
LUV

Southwest Airlines Co.

30.09 -0.57 -1.86 6,563,795